ALKEM
Alkem Laboratories Ltd.
Historical option data for ALKEM
24 Apr 2026 01:31 PM IST
| ALKEM 28-Apr-2026 (4d) 5800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -1.95
Gamma: 0.00046
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 5438.50 | 3.1 | -2.9499999999999997 | 31.59 | 269 | 1 | 324 | |||||||||
| 23 Apr | 5520.50 | 6.5 | -7.1 | 26.52 | 471 | 10 | 323 | |||||||||
| 22 Apr | 5627.00 | 8.55 | -31.650000000000002 | 25.16 | 1,292 | -3 | 321 | |||||||||
| 21 Apr | 5696.50 | 39.5 | 0.25 | 23.62 | 811 | 91 | 302 | |||||||||
| 20 Apr | 5642.00 | 36 | 11 | 30.1 | 999 | 136 | 216 | |||||||||
| 17 Apr | 5582.00 | 22.65 | -5.550000000000001 | 23.36 | 107 | 2 | 80 | |||||||||
| 16 Apr | 5570.00 | 25.3 | -9.999999999999996 | 23.64 | 306 | 29 | 79 | |||||||||
| 15 Apr | 5575.50 | 35.3 | 24.249999999999996 | 24.59 | 616 | -50 | 51 | |||||||||
| 13 Apr | 5364.50 | 11.05 | -8.099999999999998 | 27.46 | 46 | 5 | 100 | |||||||||
| 10 Apr | 5440.00 | 18.6 | -1.6999999999999993 | 23.77 | 90 | 13 | 96 | |||||||||
| 9 Apr | 5370.50 | 19.6 | 10.4 | 25.86 | 109 | 61 | 85 | |||||||||
| 8 Apr | 5246.00 | 9.2 | -0.8 | 26.77 | 6 | 4 | 25 | |||||||||
| 7 Apr | 5172.50 | 10 | -3 | 29.18 | 1 | 0 | 21 | |||||||||
| 6 Apr | 5236.50 | 13 | -1.55 | - | 0 | 0 | 21 | |||||||||
| 2 Apr | 5258.00 | 13 | -1.55 | 23.79 | 17 | -10 | 21 | |||||||||
| 1 Apr | 5244.50 | 14.55 | -5.45 | 24.76 | 54 | 25 | 32 | |||||||||
| 30 Mar | 5299.00 | 20 | -18.35 | 23.9 | 1 | 0 | 7 | |||||||||
| 27 Mar | 5344.50 | 38.35 | -4.65 | 28.94 | 6 | -2 | 8 | |||||||||
| 25 Mar | 5435.50 | 43 | -79.3 | 22.06 | 3 | 2 | 9 | |||||||||
| 24 Mar | 5297.00 | 122.3 | 37.3 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 5144.50 | 122.3 | 37.3 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 5257.50 | 122.3 | 37.3 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 5240.00 | 122.3 | 37.3 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 5351.50 | 122.3 | 37.3 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 5333.50 | 122.3 | 37.3 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 5323.00 | 122.3 | 37.3 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 5444.00 | 122.3 | 37.3 | - | 2 | 2 | 5 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 5544.50 | 122.3 | 37.3 | 25.28 | 2 | 0 | 5 | |||||||||
| 10 Mar | 5616.50 | 85 | -80 | - | 1 | 0 | 5 | |||||||||
| 9 Mar | 5460.00 | 85 | -80 | 23.09 | 1 | 0 | 5 | |||||||||
| 6 Mar | 5530.00 | 165 | -40 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 5550.00 | 165 | -40 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 5466.50 | 165 | -40 | - | 0 | 0 | 5 | |||||||||
| 2 Mar | 5566.00 | 165 | -40 | - | 0 | 0 | 5 | |||||||||
| 27 Feb | 5639.50 | 165 | -40 | 22.68 | 2 | 1 | 4 | |||||||||
| 26 Feb | 5752.00 | 205 | -107.9 | 18.78 | 6 | 3 | 3 | |||||||||
| 25 Feb | 5625.00 | 312.9 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 24 Feb | 5495.50 | 312.9 | 0 | 2.31 | 0 | 0 | 0 | |||||||||
| 23 Feb | 5490.50 | 312.9 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 20 Feb | 5392.00 | 312.9 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
| 19 Feb | 5377.00 | 312.9 | 0 | 2.68 | 0 | 0 | 0 | |||||||||
| 18 Feb | 5464.00 | 312.9 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 17 Feb | 5456.50 | 312.9 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 16 Feb | 5480.50 | 312.9 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 13 Feb | 5402.50 | 312.9 | 0 | 2.75 | 0 | 0 | 0 | |||||||||
| 12 Feb | 5870.50 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 5890.00 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 5811.50 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 5750.50 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 5684.00 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 5662.50 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 5653.50 | 312.9 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 3 Feb | 5702.50 | 312.9 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 2 Feb | 5521.50 | 312.9 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 1 Feb | 5565.00 | 312.9 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 30 Jan | 5677.50 | 312.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 5713.00 | 312.9 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
For Alkem Laboratories Ltd. - strike price 5800 expiring on 28APR2026
Delta for 5800 CE is 0.04
Historical price for 5800 CE is as follows
On 24 Apr ALKEM was trading at 5438.50. The strike last trading price was 3.1, which was -2.9499999999999997 lower than the previous day. The implied volatity was 31.59, the open interest changed by 1 which increased total open position to 324
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 6.5, which was -7.1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 10 which increased total open position to 323
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 8.55, which was -31.650000000000002 lower than the previous day. The implied volatity was 25.16, the open interest changed by -3 which decreased total open position to 321
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 39.5, which was 0.25 higher than the previous day. The implied volatity was 23.62, the open interest changed by 91 which increased total open position to 302
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 36, which was 11 higher than the previous day. The implied volatity was 30.1, the open interest changed by 136 which increased total open position to 216
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 22.65, which was -5.550000000000001 lower than the previous day. The implied volatity was 23.36, the open interest changed by 2 which increased total open position to 80
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 25.3, which was -9.999999999999996 lower than the previous day. The implied volatity was 23.64, the open interest changed by 29 which increased total open position to 79
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 35.3, which was 24.249999999999996 higher than the previous day. The implied volatity was 24.59, the open interest changed by -50 which decreased total open position to 51
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 11.05, which was -8.099999999999998 lower than the previous day. The implied volatity was 27.46, the open interest changed by 5 which increased total open position to 100
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 18.6, which was -1.6999999999999993 lower than the previous day. The implied volatity was 23.77, the open interest changed by 13 which increased total open position to 96
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 19.6, which was 10.4 higher than the previous day. The implied volatity was 25.86, the open interest changed by 61 which increased total open position to 85
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 9.2, which was -0.8 lower than the previous day. The implied volatity was 26.77, the open interest changed by 4 which increased total open position to 25
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 10, which was -3 lower than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 21
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 13, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 13, which was -1.55 lower than the previous day. The implied volatity was 23.79, the open interest changed by -10 which decreased total open position to 21
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 14.55, which was -5.45 lower than the previous day. The implied volatity was 24.76, the open interest changed by 25 which increased total open position to 32
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 20, which was -18.35 lower than the previous day. The implied volatity was 23.9, the open interest changed by 0 which decreased total open position to 7
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 38.35, which was -4.65 lower than the previous day. The implied volatity was 28.94, the open interest changed by -2 which decreased total open position to 8
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 43, which was -79.3 lower than the previous day. The implied volatity was 22.06, the open interest changed by 2 which increased total open position to 9
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 122.3, which was 37.3 higher than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 5
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 85, which was -80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 85, which was -80 lower than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 5
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 165, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 165, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 165, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 165, which was -40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 165, which was -40 lower than the previous day. The implied volatity was 22.68, the open interest changed by 1 which increased total open position to 4
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 205, which was -107.9 lower than the previous day. The implied volatity was 18.78, the open interest changed by 3 which increased total open position to 3
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ALKEM was trading at 5495.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.31, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ALKEM was trading at 5490.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 312.9, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
| ALKEM 28-Apr-2026 (4d) 5800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.02
Theta: -6.61
Gamma: 0.00091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 5438.50 | 305 | 305 | 43.65 | 0 | 0 | 6 |
| 23 Apr | 5520.50 | 305 | 140.95 | 43.65 | 4 | 0 | 7 |
| 22 Apr | 5627.00 | 164.05 | 164.05 | 32.74 | 0 | 0 | 7 |
| 21 Apr | 5696.50 | 164.05 | -99.44999999999999 | 32.74 | 1 | 0 | 6 |
| 20 Apr | 5642.00 | 263.5 | 263.5 | - | 0 | 0 | 6 |
| 17 Apr | 5582.00 | 263.5 | 263.5 | - | 0 | 0 | 6 |
| 16 Apr | 5570.00 | 263.5 | 263.5 | 29.42 | 0 | 0 | 6 |
| 15 Apr | 5575.50 | 263.5 | -17.05000000000001 | 29.42 | 9 | 4 | 6 |
| 13 Apr | 5364.50 | 280.55 | 280.55 | - | 0 | 0 | 2 |
| 10 Apr | 5440.00 | 280.55 | 280.55 | - | 0 | 0 | 2 |
| 9 Apr | 5370.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 8 Apr | 5246.00 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 7 Apr | 5172.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 6 Apr | 5236.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 2 Apr | 5258.00 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 1 Apr | 5244.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 30 Mar | 5299.00 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 27 Mar | 5344.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 25 Mar | 5435.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 24 Mar | 5297.00 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 23 Mar | 5144.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 20 Mar | 5257.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 19 Mar | 5240.00 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 18 Mar | 5351.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 17 Mar | 5333.50 | 280.55 | 10.45 | - | 0 | 0 | 2 |
| 16 Mar | 5323.00 | 280.55 | 10.45 | - | 0 | 0 | 0 |
| 13 Mar | 5355.50 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 5444.00 | 280.55 | 10.45 | - | 2 | 2 | 0 |
| 11 Mar | 5544.50 | 280.55 | 10.45 | 20.35 | 2 | 0 | 0 |
| 10 Mar | 5616.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 5460.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 5530.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 5550.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 5466.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5566.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5639.50 | 270.1 | 0 | 0.09 | 0 | 0 | 0 |
| 26 Feb | 5752.00 | 270.1 | 0 | 0.61 | 0 | 0 | 0 |
| 25 Feb | 5625.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 5495.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 5490.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 5392.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 5377.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 5464.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 5456.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 5480.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 5402.50 | 270.1 | 0 | 0.86 | 0 | 0 | 0 |
| 12 Feb | 5870.50 | 270.1 | 0 | 1.89 | 0 | 0 | 0 |
| 11 Feb | 5890.00 | 270.1 | 0 | 1.99 | 0 | 0 | 0 |
| 10 Feb | 5811.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 5750.50 | 270.1 | 0 | 0.81 | 0 | 0 | 0 |
| 6 Feb | 5684.00 | 270.1 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 5662.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 5653.50 | 270.1 | 0 | 0.12 | 0 | 0 | 0 |
| 3 Feb | 5702.50 | 270.1 | 0 | 0.33 | 0 | 0 | 0 |
| 2 Feb | 5521.50 | 270.1 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 5565.00 | 270.1 | 0 | 0.15 | 0 | 0 | 0 |
| 30 Jan | 5677.50 | 270.1 | 0 | 0.27 | 0 | 0 | 0 |
| 29 Jan | 5713.00 | 270.1 | 0 | 0.6 | 0 | 0 | 0 |
For Alkem Laboratories Ltd. - strike price 5800 expiring on 28APR2026
Delta for 5800 PE is -0.82
Historical price for 5800 PE is as follows
On 24 Apr ALKEM was trading at 5438.50. The strike last trading price was 305, which was 305 higher than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 6
On 23 Apr ALKEM was trading at 5520.50. The strike last trading price was 305, which was 140.95 higher than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 7
On 22 Apr ALKEM was trading at 5627.00. The strike last trading price was 164.05, which was 164.05 higher than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 7
On 21 Apr ALKEM was trading at 5696.50. The strike last trading price was 164.05, which was -99.44999999999999 lower than the previous day. The implied volatity was 32.74, the open interest changed by 0 which decreased total open position to 6
On 20 Apr ALKEM was trading at 5642.00. The strike last trading price was 263.5, which was 263.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr ALKEM was trading at 5582.00. The strike last trading price was 263.5, which was 263.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr ALKEM was trading at 5570.00. The strike last trading price was 263.5, which was 263.5 higher than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 6
On 15 Apr ALKEM was trading at 5575.50. The strike last trading price was 263.5, which was -17.05000000000001 lower than the previous day. The implied volatity was 29.42, the open interest changed by 4 which increased total open position to 6
On 13 Apr ALKEM was trading at 5364.50. The strike last trading price was 280.55, which was 280.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr ALKEM was trading at 5440.00. The strike last trading price was 280.55, which was 280.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr ALKEM was trading at 5370.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Apr ALKEM was trading at 5246.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr ALKEM was trading at 5172.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr ALKEM was trading at 5236.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr ALKEM was trading at 5258.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr ALKEM was trading at 5244.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar ALKEM was trading at 5299.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Mar ALKEM was trading at 5344.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar ALKEM was trading at 5435.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ALKEM was trading at 5297.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ALKEM was trading at 5144.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ALKEM was trading at 5257.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ALKEM was trading at 5240.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ALKEM was trading at 5351.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ALKEM was trading at 5333.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ALKEM was trading at 5323.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ALKEM was trading at 5355.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ALKEM was trading at 5444.00. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar ALKEM was trading at 5544.50. The strike last trading price was 280.55, which was 10.45 higher than the previous day. The implied volatity was 20.35, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ALKEM was trading at 5616.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ALKEM was trading at 5460.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ALKEM was trading at 5530.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ALKEM was trading at 5550.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ALKEM was trading at 5466.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ALKEM was trading at 5566.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ALKEM was trading at 5639.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ALKEM was trading at 5752.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ALKEM was trading at 5625.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ALKEM was trading at 5495.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ALKEM was trading at 5490.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ALKEM was trading at 5392.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ALKEM was trading at 5377.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ALKEM was trading at 5464.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ALKEM was trading at 5456.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ALKEM was trading at 5480.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ALKEM was trading at 5402.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ALKEM was trading at 5870.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ALKEM was trading at 5890.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ALKEM was trading at 5811.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ALKEM was trading at 5750.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ALKEM was trading at 5684.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ALKEM was trading at 5662.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ALKEM was trading at 5653.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ALKEM was trading at 5702.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ALKEM was trading at 5521.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ALKEM was trading at 5565.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ALKEM was trading at 5677.50. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ALKEM was trading at 5713.00. The strike last trading price was 270.1, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
